Venus Historical Data

XVS Page 30
Download
Date Close Price change Market cap Trading volume
Jun 27, 2022 $ 4.92
+2.42%
$ -- $ 2.78 million
Jun 26, 2022 $ 4.81
-3.72%
$ -- $ 3.23 million
Jun 25, 2022 $ 5
-4.12%
$ -- $ 3.51 million
Jun 24, 2022 $ 5.21
+3.49%
$ -- $ 5.66 million
Jun 23, 2022 $ 5.04
+3.68%
$ -- $ 4.92 million
Jun 22, 2022 $ 4.86
+0.45%
$ -- $ 7 million
Jun 21, 2022 $ 4.84
-5.44%
$ -- $ 10.11 million
Jun 20, 2022 $ 5.12
+17.84%
$ -- $ 30.49 million
Jun 19, 2022 $ 4.34
+6.09%
$ -- $ 5.33 million
Jun 18, 2022 $ 4.1
-1.54%
$ -- $ 5.23 million
Jun 17, 2022 $ 4.16
+2.16%
$ -- $ 2.41 million
Jun 16, 2022 $ 4.07
-8.62%
$ -- $ 5.38 million
Jun 15, 2022 $ 4.46
+5.87%
$ -- $ 11.88 million
Jun 14, 2022 $ 4.2
+7.67%
$ -- $ 11.23 million
Jun 13, 2022 $ 3.91
-9.29%
$ -- $ 10.55 million
Jun 12, 2022 $ 4.31
-3.63%
$ -- $ 13.47 million
Jun 11, 2022 $ 4.47
-4.97%
$ -- $ 9.33 million
Jun 10, 2022 $ 4.7
-6.35%
$ -- $ 7.14 million
Jun 9, 2022 $ 5.02
+1.87%
$ -- $ 7.56 million
Jun 8, 2022 $ 4.93
-12.06%
$ -- $ 53.6 million
Jun 7, 2022 $ 5.55
+20.72%
$ -- $ 23.05 million
Jun 6, 2022 $ 4.6
+1.53%
$ -- $ 12 million
Jun 5, 2022 $ 4.53
-4.25%
$ -- $ 10.23 million
Jun 4, 2022 $ 4.73
-1.13%
$ -- $ 2.69 million
Jun 3, 2022 $ 4.78
-2.42%
$ -- $ 11.19 million
Jun 2, 2022 $ 4.9
+5.46%
$ -- $ 11.42 million
Jun 1, 2022 $ 4.65
-7.60%
$ -- $ 13.23 million
May 31, 2022 $ 5.03
+0.64%
$ -- $ 13.93 million
May 30, 2022 $ 5
+8.43%
$ -- $ 11.45 million
May 29, 2022 $ 4.61
+3.84%
$ -- $ 8.87 million
May 28, 2022 $ 4.44
+4.97%
$ -- $ 8.86 million
May 27, 2022 $ 4.23
-4.65%
$ -- $ 11.21 million
May 26, 2022 $ 4.44
-3.83%
$ -- $ 13.65 million
May 25, 2022 $ 4.61
-2.38%
$ -- $ 13.3 million
May 24, 2022 $ 4.73
+1.21%
$ -- $ 10.63 million
May 23, 2022 $ 4.67
-6.06%
$ -- $ 14.39 million
May 22, 2022 $ 4.97
+3.25%
$ -- $ 11.46 million
May 21, 2022 $ 4.82
-2.83%
$ -- $ 14.34 million
May 20, 2022 $ 4.96
-17.60%
$ -- $ 30.89 million
May 19, 2022 $ 6.01
+37.87%
$ -- $ 82.83 million
May 18, 2022 $ 4.36
-8.59%
$ -- $ 4.88 million
May 17, 2022 $ 4.77
+4.27%
$ -- $ 11.8 million
May 16, 2022 $ 4.57
-8.73%
$ -- $ 9.92 million
May 15, 2022 $ 5.01
+8.63%
$ -- $ 5.22 million
May 14, 2022 $ 4.62
+7.79%
$ -- $ 7.28 million
May 13, 2022 $ 4.28
+17.07%
$ -- $ 14.99 million
May 12, 2022 $ 3.66
-0.74%
$ -- $ 21.98 million
May 11, 2022 $ 3.68
-31.82%
$ -- $ 30.21 million
May 10, 2022 $ 5.4
+0.89%
$ -- $ 39.77 million
May 9, 2022 $ 5.37
-22.21%
$ -- $ 33.5 million